Marvipol Development S.A. (WSE:MVP)
Poland · Delayed Price · Currency is PLN 9.80
-1.20 (-10.91%)
May 15, 2026, 5:03 PM CET
Marvipol Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 9.26 | 9.90 | 9.26 | 9.80 | 9.80 | -10.91% | 49,571 |
| May 14, 2026 | 11.10 | 11.15 | 10.75 | 11.00 | 9.89 | - | 156,342 |
| May 13, 2026 | 11.15 | 11.15 | 10.85 | 11.00 | 9.89 | -1.35% | 59,599 |
| May 12, 2026 | 11.45 | 11.45 | 10.80 | 11.15 | 10.02 | -0.45% | 75,249 |
| May 11, 2026 | 11.50 | 11.50 | 11.20 | 11.20 | 10.07 | -1.32% | 91,290 |
| May 8, 2026 | 11.40 | 11.45 | 11.30 | 11.35 | 10.20 | -0.44% | 40,640 |
| May 7, 2026 | 11.20 | 11.40 | 11.15 | 11.40 | 10.25 | 2.24% | 46,871 |
| May 6, 2026 | 11.20 | 11.25 | 10.90 | 11.15 | 10.02 | 0.45% | 61,817 |
| May 5, 2026 | 11.05 | 11.15 | 10.90 | 11.10 | 9.98 | 0.91% | 41,085 |
| May 4, 2026 | 10.75 | 11.10 | 10.55 | 11.00 | 9.89 | 3.29% | 31,557 |
| Apr 30, 2026 | 10.70 | 10.80 | 10.60 | 10.65 | 9.58 | 0.47% | 7,891 |
| Apr 29, 2026 | 10.60 | 10.80 | 10.50 | 10.60 | 9.53 | 1.44% | 18,429 |
| Apr 28, 2026 | 10.50 | 10.70 | 10.45 | 10.45 | 9.40 | -0.48% | 8,325 |
| Apr 27, 2026 | 10.50 | 10.50 | 10.40 | 10.50 | 9.44 | - | 15,359 |
| Apr 24, 2026 | 10.35 | 10.50 | 10.35 | 10.50 | 9.44 | 0.96% | 4,210 |
| Apr 23, 2026 | 10.45 | 10.50 | 10.35 | 10.40 | 9.35 | -0.48% | 5,686 |
| Apr 22, 2026 | 10.70 | 10.70 | 10.45 | 10.45 | 9.40 | -2.79% | 9,856 |
| Apr 21, 2026 | 10.70 | 10.90 | 10.65 | 10.75 | 9.67 | -1.38% | 6,439 |
| Apr 20, 2026 | 10.90 | 10.90 | 10.20 | 10.90 | 9.80 | 0.46% | 29,534 |
| Apr 17, 2026 | 9.96 | 10.85 | 9.94 | 10.85 | 9.76 | 8.72% | 54,521 |
| Apr 16, 2026 | 9.80 | 10.00 | 9.80 | 9.98 | 8.97 | 1.84% | 10,475 |
| Apr 15, 2026 | 9.44 | 9.80 | 9.44 | 9.80 | 8.81 | 1.45% | 24,242 |
| Apr 14, 2026 | 9.60 | 9.76 | 9.52 | 9.66 | 8.69 | 0.63% | 34,250 |
| Apr 13, 2026 | 8.54 | 9.70 | 8.54 | 9.60 | 8.63 | 9.84% | 43,670 |
| Apr 10, 2026 | 8.50 | 8.80 | 8.50 | 8.74 | 7.86 | 2.82% | 3,628 |
| Apr 9, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 7.64 | - | 1,064 |
| Apr 8, 2026 | 8.48 | 8.64 | 8.46 | 8.50 | 7.64 | 0.24% | 3,077 |
| Apr 7, 2026 | 8.48 | 8.50 | 8.30 | 8.48 | 7.62 | - | 2,979 |
| Apr 2, 2026 | 8.50 | 8.50 | 8.48 | 8.48 | 7.62 | 0.24% | 143 |
| Apr 1, 2026 | 8.46 | 8.54 | 8.46 | 8.46 | 7.61 | -0.94% | 447 |
| Mar 31, 2026 | 8.40 | 8.56 | 8.36 | 8.54 | 7.68 | 0.47% | 5,766 |
| Mar 30, 2026 | 8.52 | 8.54 | 8.50 | 8.50 | 7.64 | 1.19% | 3,960 |
| Mar 27, 2026 | 8.60 | 8.60 | 8.36 | 8.40 | 7.55 | -2.33% | 3,841 |
| Mar 26, 2026 | 8.56 | 8.60 | 8.46 | 8.60 | 7.73 | 0.94% | 1,391 |
| Mar 25, 2026 | 8.44 | 8.68 | 8.44 | 8.52 | 7.66 | 2.40% | 4,311 |
| Mar 24, 2026 | 8.48 | 8.58 | 8.32 | 8.32 | 7.48 | -3.26% | 8,446 |
| Mar 23, 2026 | 8.74 | 8.74 | 8.30 | 8.60 | 7.73 | -1.60% | 23,865 |
| Mar 20, 2026 | 8.54 | 8.76 | 8.32 | 8.74 | 7.86 | 2.82% | 6,711 |
| Mar 19, 2026 | 8.66 | 8.66 | 8.26 | 8.50 | 7.64 | -1.85% | 7,383 |
| Mar 18, 2026 | 8.30 | 8.66 | 8.24 | 8.66 | 7.79 | 4.34% | 11,853 |
| Mar 17, 2026 | 8.26 | 8.30 | 8.22 | 8.30 | 7.46 | - | 2,899 |
| Mar 16, 2026 | 8.32 | 8.38 | 8.30 | 8.30 | 7.46 | -0.24% | 2,329 |
| Mar 13, 2026 | 8.54 | 8.54 | 8.32 | 8.32 | 7.48 | -0.72% | 2,315 |
| Mar 12, 2026 | 8.56 | 8.58 | 8.38 | 8.38 | 7.53 | -2.10% | 1,670 |
| Mar 11, 2026 | 8.52 | 8.56 | 8.42 | 8.56 | 7.70 | 2.64% | 815 |
| Mar 10, 2026 | 8.44 | 8.60 | 8.22 | 8.34 | 7.50 | -1.18% | 2,894 |
| Mar 9, 2026 | 8.50 | 8.58 | 8.24 | 8.44 | 7.59 | 2.43% | 3,736 |
| Mar 6, 2026 | 8.40 | 8.62 | 8.24 | 8.24 | 7.41 | -3.96% | 3,021 |
| Mar 5, 2026 | 8.60 | 8.60 | 8.30 | 8.58 | 7.71 | -0.23% | 1,588 |
| Mar 4, 2026 | 8.42 | 8.84 | 8.24 | 8.60 | 7.73 | 2.14% | 3,692 |